[9163]ナレルG:【技術者派遣】建設技術者派遣、ITエンジニア派遣・システムエンジニアリングサービス
Yahoo! 【グロース/33サービス業】 売上高:216080 当期純利益:21870 総資産:236170 時価:213億円
株価
日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250912 | 2,399 | 2,399 | 2,345 | 2,356 | 214,700 | 121,900 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
20250929 | 2,450 | 2,518 | 2,449 | 2,502 | 130,000 | 35,200 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
20250926 | 2,398 | 2,437 | 2,386 | 2,437 | 94,800 | 47,000 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
20250911 | 2,445 | 2,445 | 2,410 | 2,423 | 92,800 | 53,200 | 100% | ▼ | 1717 | 0 | 0 | 100% | 3% |
20251001 | 2,485 | 2,485 | 2,392 | 2,394 | 82,200 | 7,500 | 96% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
20250916 | 2,373 | 2,390 | 2,354 | 2,368 | 77,200 | -137,500 | 101% | ▲ | 8282 | 0 | 9 | 97% | 1% |
20251009 | 2,490 | 2,490 | 2,460 | 2,460 | 76,000 | 21,700 | 99% | ▼ | 1117 | 0 | 0 | 98% | 5% |
20250930 | 2,529 | 2,529 | 2,463 | 2,483 | 74,700 | -55,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
20250924 | 2,335 | 2,364 | 2,334 | 2,364 | 69,400 | 25,200 | 101% | ▲▲ | 1111 | 40 | 4 | 97% | 1% |
20251010 | 2,468 | 2,470 | 2,440 | 2,451 | 61,400 | -14,600 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 5% |
20251006 | 2,460 | 2,461 | 2,415 | 2,444 | 60,700 | 3,700 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 5% |
20250919 | 2,351 | 2,354 | 2,321 | 2,334 | 60,500 | 7,900 | 99% | ▼▼ | 7777 | 0 | 6 | 96% | 0% |
20251003 | 2,390 | 2,433 | 2,390 | 2,420 | 57,000 | 3,100 | 102% | ▲ | 1171 | 0 | 0 | 97% | 4% |
20250909 | 2,434 | 2,450 | 2,422 | 2,422 | 56,200 | 24,400 | 100% | ▼ | 1117 | 0 | 0 | 100% | 3% |
20251008 | 2,457 | 2,488 | 2,457 | 2,479 | 54,300 | 23,500 | 101% | ▲▲▲▲ | 1171 | 0 | 0 | 99% | 6% |
20251002 | 2,409 | 2,416 | 2,362 | 2,382 | 53,900 | -28,300 | 99% | ▼▼▼ | 8888 | 24 | 0 | 95% | 2% |
20250918 | 2,372 | 2,376 | 2,345 | 2,351 | 52,600 | 800 | 99% | ▼ | 1717 | 0 | 7 | 97% | 0% |
20250917 | 2,365 | 2,374 | 2,350 | 2,369 | 51,800 | -25,400 | 100% | ▲▲ | 8882 | 0 | 8 | 97% | 1% |
20250925 | 2,363 | 2,392 | 2,357 | 2,379 | 47,800 | -21,600 | 101% | ▲▲▲ | 2222 | 0 | 3 | 98% | 2% |
20250922 | 2,334 | 2,345 | 2,325 | 2,342 | 44,200 | -16,300 | 100% | ▲ | 8282 | 0 | 5 | 96% | 0% |
20250910 | 2,430 | 2,437 | 2,418 | 2,434 | 39,600 | -16,600 | 100% | ▲ | 8882 | 0 | 0 | 100% | 4% |
20251007 | 2,464 | 2,464 | 2,438 | 2,452 | 30,800 | -29,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 5% |
TDNET
機関空売り
信用取引
日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
---|---|---|---|---|---|---|
2025-09-12 | 351,400 | 0 | 213,100 | 0 | 138,300 | 0 |
2025-09-19 | 351,000 | 0 | 218,300 | 0 | 132,700 | 0 |
2025-09-26 | 366,800 | 0 | 229,800 | 0 | 137,000 | 0 |
2025-10-03 | 356,800 | 0 | 238,600 | 0 | 118,200 | 0 |